Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 62.30 | 63.12 | 59.13 | 63.00 | 1,776,442 | -1.63(-2.52%) |
Jan 30, 2017 | 64.34 | 64.70 | 63.58 | 64.62 | 439,607 | -0.39(-0.61%) |
Jan 27, 2017 | 65.38 | 65.58 | 64.89 | 65.02 | 353,007 | -0.22(-0.34%) |
Jan 26, 2017 | 65.76 | 65.92 | 64.87 | 65.24 | 316,804 | -0.57(-0.86%) |
Jan 25, 2017 | 65.02 | 65.91 | 64.52 | 65.80 | 280,511 | +0.77(+1.18%) |
Jan 24, 2017 | 63.29 | 65.42 | 63.10 | 65.03 | 323,134 | +2.04(+3.23%) |
Jan 23, 2017 | 62.96 | 63.48 | 62.48 | 63.00 | 311,367 | -0.39(-0.62%) |
Jan 20, 2017 | 63.59 | 64.27 | 63.01 | 63.39 | 271,504 | -0.11(-0.18%) |
Jan 19, 2017 | 63.50 | 64.31 | 63.18 | 63.50 | 217,625 | -0.02(-0.03%) |
Jan 18, 2017 | 63.03 | 63.94 | 62.95 | 63.52 | 351,444 | +0.61(+0.97%) |
Jan 17, 2017 | 64.09 | 64.09 | 62.80 | 62.91 | 257,189 | -1.63(-2.52%) |
Jan 13, 2017 | 64.54 | 64.54 | 64.54 | 0 | +0.64(+1.00%) | |
Jan 12, 2017 | 64.49 | 64.58 | 63.13 | 63.90 | 261,067 | -0.57(-0.88%) |
Jan 11, 2017 | 64.02 | 64.53 | 63.69 | 64.47 | 224,237 | +0.58(+0.90%) |
Jan 10, 2017 | 62.92 | 64.39 | 62.92 | 63.89 | 244,582 | +1.32(+2.11%) |
Jan 09, 2017 | 63.36 | 63.57 | 62.38 | 62.57 | 366,985 | -1.51(-2.36%) |
Jan 06, 2017 | 64.17 | 64.51 | 63.74 | 64.08 | 267,419 | -0.10(-0.16%) |
Jan 05, 2017 | 64.99 | 65.29 | 63.92 | 64.19 | 461,819 | -0.66(-1.02%) |
Jan 04, 2017 | 64.18 | 65.11 | 64.13 | 64.85 | 416,392 | +0.84(+1.31%) |
Jan 03, 2017 | 63.77 | 64.03 | 62.89 | 64.01 | 404,407 | +0.94(+1.50%) |
Dec 30, 2016 | 63.07 | 63.07 | 63.07 | 0 | +0.04(+0.07%) | |
Dec 29, 2016 | 63.36 | 63.38 | 62.69 | 63.02 | 183,589 | -0.11(-0.18%) |
Dec 28, 2016 | 64.19 | 64.19 | 62.85 | 63.14 | 187,068 | -0.94(-1.46%) |
Dec 27, 2016 | 64.12 | 64.27 | 63.55 | 64.07 | 154,597 | +0.12(+0.19%) |
Dec 23, 2016 | 63.95 | 63.95 | 63.95 | 0 | -0.11(-0.18%) | |
Dec 22, 2016 | 63.84 | 64.07 | 63.57 | 64.06 | 306,061 | +0.33(+0.52%) |
Dec 21, 2016 | 64.66 | 64.79 | 63.71 | 63.73 | 242,473 | -0.83(-1.29%) |
Dec 20, 2016 | 64.58 | 65.05 | 64.13 | 64.56 | 341,133 | +0.21(+0.33%) |
Dec 19, 2016 | 63.49 | 64.62 | 63.35 | 64.35 | 324,064 | +0.81(+1.28%) |
Dec 16, 2016 | 65.17 | 65.44 | 63.52 | 63.54 | 1,184,188 | -1.56(-2.39%) |
Dec 15, 2016 | 64.78 | 65.51 | 64.14 | 65.10 | 333,609 | +0.07(+0.11%) |
Dec 14, 2016 | 66.00 | 66.56 | 64.89 | 65.03 | 332,999 | -1.21(-1.82%) |
Dec 13, 2016 | 67.17 | 67.70 | 66.02 | 66.23 | 340,860 | -0.66(-0.99%) |
Dec 12, 2016 | 66.63 | 67.38 | 66.30 | 66.90 | 404,192 | +0.10(+0.14%) |
Dec 09, 2016 | 67.18 | 67.20 | 66.38 | 66.80 | 339,522 | -0.38(-0.57%) |
Dec 08, 2016 | 67.96 | 69.03 | 66.92 | 67.19 | 388,343 | -0.46(-0.69%) |
Dec 07, 2016 | 66.96 | 68.01 | 66.41 | 67.65 | 361,295 | +0.94(+1.40%) |
Dec 06, 2016 | 65.91 | 66.77 | 65.76 | 66.71 | 325,927 | +0.64(+0.97%) |
Dec 05, 2016 | 66.39 | 66.89 | 65.88 | 66.08 | 373,103 | +0.37(+0.56%) |
Dec 02, 2016 | 65.48 | 65.71 | 64.85 | 65.71 | 427,676 | +0.56(+0.86%) |
Dec 01, 2016 | 65.56 | 65.69 | 64.90 | 65.15 | 441,264 | +0.88(+1.37%) |
Nov 30, 2016 | 64.82 | 65.64 | 64.22 | 64.27 | 603,682 | -0.23(-0.35%) |
Nov 29, 2016 | 64.69 | 65.41 | 63.56 | 64.49 | 523,109 | -1.46(-2.21%) |
Nov 28, 2016 | 66.05 | 66.29 | 65.80 | 65.95 | 413,535 | -0.09(-0.13%) |
Nov 25, 2016 | 65.87 | 66.21 | 65.39 | 66.04 | 137,484 | +0.16(+0.24%) |
Nov 23, 2016 | 65.88 | 65.88 | 65.88 | 0 | +0.37(+0.57%) | |
Nov 22, 2016 | 65.08 | 65.62 | 64.78 | 65.51 | 366,267 | +0.73(+1.13%) |
Nov 21, 2016 | 64.43 | 64.83 | 64.10 | 64.78 | 280,390 | +0.57(+0.90%) |
Nov 18, 2016 | 64.20 | 64.62 | 64.14 | 64.20 | 386,377 | -0.05(-0.08%) |
Nov 17, 2016 | 63.87 | 64.55 | 63.27 | 64.26 | 382,221 | -0.08(-0.12%) |
Nov 16, 2016 | 64.13 | 64.74 | 63.92 | 64.33 | 296,889 | -0.16(-0.24%) |
Nov 15, 2016 | 64.46 | 64.93 | 64.16 | 64.49 | 538,472 | -0.52(-0.80%) |
Nov 14, 2016 | 64.34 | 65.05 | 64.33 | 65.01 | 478,040 | +0.98(+1.54%) |
Nov 11, 2016 | 63.10 | 64.10 | 63.02 | 64.03 | 338,284 | +0.73(+1.16%) |
Nov 10, 2016 | 61.84 | 63.46 | 61.82 | 63.30 | 480,372 | +1.90(+3.09%) |
Nov 09, 2016 | 59.10 | 61.54 | 59.10 | 61.40 | 477,965 | +1.98(+3.33%) |
Nov 08, 2016 | 59.16 | 60.10 | 59.03 | 59.42 | 394,593 | +0.00(+0.00%) |
Nov 07, 2016 | 59.03 | 59.55 | 58.84 | 59.42 | 550,222 | +1.49(+2.57%) |
Nov 04, 2016 | 58.16 | 58.49 | 57.71 | 57.93 | 463,037 | -0.30(-0.52%) |
Nov 03, 2016 | 58.47 | 58.81 | 58.06 | 58.24 | 325,774 | -0.17(-0.28%) |
Nov 02, 2016 | 58.49 | 59.25 | 58.39 | 58.40 | 331,210 | -0.39(-0.67%) |